Etherstack Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	0.630	0.640	0.600	0.605	0.605	96,646
2026-04-30	0.625	0.625	0.620	0.625	0.625	18,844
2026-04-29	0.615	0.620	0.595	0.615	0.615	54,089
2026-04-28	0.625	0.630	0.610	0.615	0.615	35,928
2026-04-27	0.585	0.585	0.585	0.585	0.585	0
2026-04-24	0.610	0.610	0.585	0.585	0.585	73,879
2026-04-23	0.625	0.625	0.610	0.610	0.610	44,768
2026-04-22	0.610	0.610	0.610	0.610	0.610	5,189
2026-04-21	0.615	0.615	0.610	0.610	0.610	29,035
2026-04-20	0.640	0.640	0.625	0.625	0.625	13,807
2026-04-17	0.625	0.630	0.620	0.630	0.630	108,677
2026-04-16	0.615	0.625	0.605	0.620	0.620	40,629
2026-04-15	0.640	0.640	0.620	0.620	0.620	26,670
2026-04-14	0.620	0.640	0.620	0.640	0.640	167,570
2026-04-13	0.630	0.630	0.620	0.630	0.630	45,302
2026-04-10	0.630	0.643	0.630	0.640	0.640	20,397
2026-04-09	0.640	0.645	0.625	0.640	0.640	49,611
2026-04-08	0.640	0.650	0.630	0.640	0.640	107,603
2026-04-07	0.650	0.650	0.620	0.620	0.620	116,408
2026-04-02	0.618	0.680	0.615	0.650	0.650	367,436
2026-04-01	0.600	0.620	0.600	0.620	0.620	132,868
2026-03-31	0.590	0.590	0.585	0.585	0.585	24,628
2026-03-30	0.585	0.593	0.585	0.590	0.590	29,971
2026-03-27	0.585	0.585	0.570	0.585	0.585	43,282
2026-03-26	0.600	0.620	0.560	0.595	0.595	195,220
2026-03-25	0.550	0.570	0.550	0.570	0.570	6,402
2026-03-24	0.535	0.550	0.528	0.550	0.550	24,898
2026-03-23	0.560	0.570	0.490	0.535	0.535	73,358
2026-03-20	0.565	0.585	0.560	0.560	0.560	24,399
2026-03-19	0.560	0.570	0.560	0.565	0.565	58,122
2026-03-18	0.560	0.560	0.560	0.560	0.560	5,779
2026-03-17	0.545	0.568	0.535	0.563	0.563	30,641
2026-03-16	0.555	0.555	0.555	0.555	0.555	0
2026-03-13	0.560	0.560	0.535	0.555	0.555	7,288
2026-03-12	0.560	0.565	0.555	0.565	0.565	24,880
2026-03-11	0.560	0.575	0.560	0.570	0.570	69,995
2026-03-10	0.530	0.575	0.530	0.575	0.575	44,504
2026-03-09	0.500	0.540	0.500	0.530	0.530	51,122
2026-03-06	0.535	0.535	0.505	0.505	0.505	91,416
2026-03-05	0.560	0.560	0.535	0.535	0.535	41,331
2026-03-04	0.563	0.575	0.555	0.555	0.555	17,319
2026-03-03	0.550	0.550	0.550	0.550	0.550	9,322
2026-03-02	0.563	0.565	0.560	0.560	0.560	4,443
2026-02-27	0.535	0.570	0.520	0.570	0.570	117,394
2026-02-26	0.515	0.538	0.515	0.530	0.530	35,087
2026-02-25	0.530	0.530	0.510	0.515	0.515	111,224
2026-02-24	0.550	0.560	0.505	0.560	0.560	563,059
2026-02-23	0.555	0.555	0.515	0.515	0.515	219,671
2026-02-20	0.560	0.560	0.555	0.555	0.555	6,500
2026-02-19	0.560	0.560	0.560	0.560	0.560	2,406
2026-02-18	0.570	0.570	0.570	0.570	0.570	0
2026-02-17	0.560	0.575	0.550	0.570	0.570	47,216
2026-02-16	0.585	0.585	0.565	0.565	0.565	2,895
2026-02-13	0.575	0.575	0.560	0.560	0.560	16,304
2026-02-12	0.585	0.585	0.585	0.585	0.585	114
2026-02-11	0.543	0.595	0.543	0.595	0.595	40,387
2026-02-10	0.545	0.550	0.530	0.550	0.550	390,183
2026-02-09	0.545	0.545	0.530	0.543	0.543	201,802
2026-02-06	0.530	0.535	0.525	0.535	0.535	248,480
2026-02-05	0.550	0.568	0.530	0.540	0.540	147,911

← NewerPage 3 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.